Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Discover Financial Services (NY: DFS )

142.49 -1.43 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.660 7.787 7.623 7.653 48,618 +0.03(+0.39%)
Jun 29, 2005 7.406 7.698 7.406 7.623 73,397 +0.21(+2.82%)
Jun 28, 2005 7.578 7.690 7.406 7.414 90,139 -0.13(-1.78%)
Jun 27, 2005 7.392 7.616 7.369 7.548 136,347 +0.16(+2.22%)
Jun 24, 2005 7.489 7.541 7.369 7.384 924,698 -0.14(-1.88%)
Jun 23, 2005 7.847 7.884 7.481 7.526 81,299 -0.27(-3.45%)
Jun 22, 2005 8.220 8.295 7.660 7.795 80,763 -0.43(-5.18%)
Jun 21, 2005 8.168 8.235 8.086 8.220 62,816 +0.01(+0.18%)
Jun 20, 2005 8.213 8.228 8.146 8.205 64,155 -0.08(-0.99%)
Jun 17, 2005 8.340 8.429 8.287 8.287 81,835 +0.01(+0.09%)
Jun 16, 2005 8.273 8.459 8.250 8.280 80,495 -0.01(-0.18%)
Jun 15, 2005 8.287 8.347 8.243 8.295 60,539 -0.05(-0.63%)
Jun 14, 2005 8.138 8.399 8.108 8.347 104,068 +0.13(+1.64%)
Jun 13, 2005 8.362 8.377 8.138 8.213 129,516 +0.11(+1.38%)
Jun 10, 2005 8.004 8.549 7.884 8.101 137,418 +0.14(+1.78%)
Jun 09, 2005 7.616 7.989 7.578 7.959 80,763 +0.31(+4.00%)
Jun 08, 2005 7.690 7.840 7.354 7.653 126,837 +0.01(+0.10%)
Jun 07, 2005 7.981 8.034 7.593 7.645 174,921 -0.34(-4.21%)
Jun 06, 2005 8.287 8.399 7.907 7.981 51,163 -0.34(-4.13%)
Jun 03, 2005 8.302 8.407 8.220 8.325 81,835 +0.01(+0.18%)
Jun 02, 2005 8.078 8.362 8.064 8.310 81,165 +0.20(+2.49%)
Jun 01, 2005 8.355 8.362 8.064 8.108 59,735 -0.22(-2.69%)
May 31, 2005 8.549 8.698 8.213 8.332 43,663 -0.16(-1.85%)
May 27, 2005 8.287 8.579 8.287 8.489 91,210 +0.28(+3.36%)
May 26, 2005 8.213 8.399 8.086 8.213 127,507 +0.07(+0.92%)
May 25, 2005 8.803 8.803 7.952 8.138 536,148 -0.66(-7.55%)
May 24, 2005 8.959 8.959 8.683 8.803 72,727 -0.46(-4.92%)
May 23, 2005 9.109 9.363 9.109 9.258 36,832 +0.08(+0.90%)
May 20, 2005 9.213 9.213 8.959 9.176 26,921 -0.01(-0.16%)
May 19, 2005 9.198 9.281 9.131 9.191 41,386 +0.02(+0.24%)
May 18, 2005 9.101 9.348 9.101 9.169 53,708 +0.14(+1.57%)
May 17, 2005 9.101 9.139 8.855 9.027 49,422 -0.07(-0.82%)
May 16, 2005 9.109 9.266 8.803 9.101 57,458 +0.07(+0.74%)
May 13, 2005 9.109 9.198 8.870 9.034 49,690 -0.13(-1.47%)
May 12, 2005 9.482 9.505 9.169 9.169 46,877 -0.28(-2.92%)
May 11, 2005 9.407 9.549 9.378 9.445 48,618 +0.04(+0.48%)
May 10, 2005 9.706 9.721 9.348 9.400 74,066 -0.37(-3.75%)
May 09, 2005 9.900 9.938 9.728 9.766 39,779 -0.13(-1.28%)
May 06, 2005 9.930 10.03 9.893 9.893 47,815 +0.01(+0.15%)
May 05, 2005 9.930 10.04 9.855 9.878 37,234 -0.10(-0.97%)
May 04, 2005 9.967 10.02 9.826 9.975 67,637 +0.07(+0.68%)
May 03, 2005 9.781 9.982 9.781 9.908 48,485 +0.06(+0.61%)
May 02, 2005 9.706 9.848 9.661 9.848 69,379 +0.11(+1.15%)
Apr 29, 2005 10.83 10.83 9.124 9.736 180,814 -1.87(-16.09%)
Apr 28, 2005 12.21 12.24 11.60 11.60 58,932 -0.66(-5.36%)
Apr 27, 2005 12.21 12.37 12.15 12.26 59,467 +0.05(+0.43%)
Apr 26, 2005 12.32 12.38 12.13 12.21 45,806 -0.18(-1.45%)
Apr 25, 2005 12.24 12.40 12.18 12.39 27,992 +0.18(+1.47%)
Apr 22, 2005 12.43 12.48 12.10 12.21 59,199 -0.22(-1.74%)
Apr 21, 2005 12.29 12.58 12.29 12.42 70,986 +0.21(+1.71%)
Apr 20, 2005 12.62 12.69 12.19 12.21 34,689 -0.37(-2.91%)
Apr 19, 2005 12.65 12.79 12.52 12.58 43,931 -0.05(-0.41%)
Apr 18, 2005 12.47 12.77 12.36 12.63 21,697 +0.12(+0.95%)
Apr 15, 2005 12.48 12.69 12.47 12.51 41,520 +0.07(+0.54%)
Apr 14, 2005 12.66 12.74 12.39 12.45 35,895 -0.27(-2.11%)
Apr 13, 2005 13.34 13.39 12.71 12.71 25,581 -0.57(-4.27%)
Apr 12, 2005 13.07 13.30 12.95 13.28 45,806 +0.18(+1.37%)
Apr 11, 2005 13.16 13.24 13.07 13.10 47,681 -0.04(-0.28%)
Apr 08, 2005 13.10 13.17 13.10 13.14 64,021 +0.04(+0.28%)
Apr 07, 2005 12.95 13.10 12.77 13.10 69,379 +0.11(+0.86%)
Apr 06, 2005 12.90 13.10 12.87 12.99 78,218 +0.01(+0.11%)
Apr 05, 2005 13.03 13.10 12.98 12.98 43,395 -0.11(-0.86%)
Apr 04, 2005 12.94 13.13 12.94 13.09 40,314 +0.10(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.